Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.67 | 44.44 | 43.64 | 44.20 | 2,254,609 | +0.52(+1.18%) |
Sep 29, 2009 | 42.98 | 43.80 | 42.30 | 43.68 | 2,337,351 | +0.65(+1.51%) |
Sep 28, 2009 | 43.02 | 43.12 | 41.83 | 43.03 | 3,745,071 | -0.08(-0.18%) |
Sep 25, 2009 | 42.65 | 43.27 | 42.39 | 43.11 | 2,069,730 | +0.16(+0.38%) |
Sep 24, 2009 | 44.12 | 44.29 | 42.21 | 42.95 | 2,491,543 | -1.07(-2.42%) |
Sep 23, 2009 | 44.95 | 44.95 | 43.95 | 44.01 | 1,283,584 | -0.76(-1.70%) |
Sep 22, 2009 | 44.65 | 45.14 | 44.35 | 44.78 | 1,272,746 | +0.44(+0.99%) |
Sep 21, 2009 | 43.78 | 44.56 | 42.71 | 44.34 | 2,956,655 | +0.22(+0.50%) |
Sep 18, 2009 | 44.65 | 44.98 | 44.03 | 44.12 | 2,051,817 | -0.56(-1.26%) |
Sep 17, 2009 | 45.52 | 45.79 | 44.32 | 44.68 | 3,076,634 | -1.04(-2.28%) |
Sep 16, 2009 | 45.88 | 46.12 | 44.99 | 45.73 | 2,920,992 | +0.25(+0.56%) |
Sep 15, 2009 | 45.52 | 46.01 | 44.40 | 45.47 | 3,074,463 | +0.32(+0.70%) |
Sep 14, 2009 | 45.88 | 45.88 | 44.56 | 45.16 | 2,457,226 | -1.16(-2.51%) |
Sep 11, 2009 | 47.25 | 47.65 | 46.07 | 46.32 | 1,715,366 | -0.70(-1.49%) |
Sep 10, 2009 | 47.17 | 47.43 | 45.99 | 47.02 | 2,708,801 | -0.30(-0.63%) |
Sep 09, 2009 | 47.73 | 47.97 | 46.91 | 47.32 | 1,470,712 | -0.44(-0.92%) |
Sep 08, 2009 | 46.95 | 48.29 | 46.95 | 47.76 | 2,103,297 | +1.03(+2.21%) |
Sep 04, 2009 | 46.63 | 46.85 | 45.83 | 46.72 | 2,015,250 | +0.40(+0.85%) |
Sep 03, 2009 | 46.08 | 46.55 | 45.71 | 46.33 | 1,260,785 | +0.42(+0.92%) |
Sep 02, 2009 | 45.71 | 46.53 | 45.38 | 45.91 | 2,032,380 | -0.10(-0.21%) |
Sep 01, 2009 | 46.94 | 48.24 | 45.88 | 46.00 | 2,172,561 | -1.30(-2.75%) |
Aug 31, 2009 | 47.96 | 48.17 | 46.88 | 47.30 | 2,897,813 | -1.23(-2.53%) |
Aug 28, 2009 | 48.74 | 49.34 | 47.87 | 48.53 | 2,959,821 | +0.11(+0.23%) |
Aug 27, 2009 | 47.47 | 48.85 | 46.36 | 48.42 | 3,451,796 | +0.97(+2.05%) |
Aug 26, 2009 | 46.68 | 48.03 | 46.68 | 47.44 | 2,201,527 | +0.28(+0.58%) |
Aug 25, 2009 | 47.49 | 48.43 | 46.76 | 47.17 | 2,274,714 | -0.26(-0.55%) |
Aug 24, 2009 | 46.65 | 48.21 | 46.51 | 47.43 | 2,133,789 | +0.63(+1.34%) |
Aug 21, 2009 | 46.56 | 46.94 | 46.32 | 46.80 | 1,719,900 | +0.47(+1.01%) |
Aug 20, 2009 | 46.08 | 46.59 | 45.88 | 46.34 | 1,607,858 | +0.37(+0.80%) |
Aug 19, 2009 | 44.97 | 46.03 | 44.14 | 45.97 | 2,374,614 | +0.58(+1.28%) |
Aug 18, 2009 | 44.61 | 45.64 | 44.61 | 45.39 | 2,654,800 | -0.18(-0.39%) |
Aug 17, 2009 | 46.66 | 46.66 | 43.97 | 45.57 | 3,334,717 | -1.75(-3.70%) |
Aug 14, 2009 | 46.80 | 47.32 | 46.46 | 47.32 | 3,695,429 | +0.71(+1.51%) |
Aug 13, 2009 | 46.65 | 47.30 | 46.03 | 46.61 | 12,100,918 | -0.45(-0.96%) |
Aug 12, 2009 | 46.43 | 47.57 | 46.33 | 47.06 | 3,409,584 | +0.44(+0.95%) |
Aug 11, 2009 | 47.74 | 48.01 | 46.48 | 46.62 | 4,099,835 | -3.39(-6.78%) |
Aug 10, 2009 | 50.61 | 50.79 | 49.79 | 50.01 | 1,006,443 | -0.73(-1.43%) |
Aug 07, 2009 | 51.50 | 51.50 | 50.16 | 50.73 | 2,000,881 | -0.38(-0.75%) |
Aug 06, 2009 | 50.59 | 51.52 | 50.56 | 51.12 | 1,519,108 | +0.61(+1.20%) |
Aug 05, 2009 | 50.83 | 51.03 | 49.31 | 50.51 | 1,043,289 | -0.19(-0.38%) |
Aug 04, 2009 | 50.12 | 50.74 | 49.30 | 50.70 | 1,898,860 | +0.14(+0.28%) |
Aug 03, 2009 | 49.89 | 50.83 | 49.41 | 50.56 | 1,768,766 | +1.16(+2.36%) |
Jul 31, 2009 | 48.71 | 49.77 | 48.39 | 49.39 | 1,358,701 | +0.37(+0.76%) |
Jul 30, 2009 | 48.27 | 49.39 | 48.27 | 49.02 | 1,809,919 | +1.24(+2.60%) |
Jul 29, 2009 | 49.57 | 49.57 | 47.59 | 47.78 | 1,553,888 | -2.19(-4.38%) |
Jul 28, 2009 | 49.58 | 50.41 | 48.71 | 49.96 | 2,526,688 | +0.08(+0.15%) |
Jul 27, 2009 | 49.28 | 50.06 | 48.79 | 49.89 | 2,645,245 | +0.43(+0.87%) |
Jul 24, 2009 | 47.31 | 49.58 | 47.31 | 49.46 | 1,790 | +1.79(+3.75%) |
Jul 23, 2009 | 45.91 | 48.86 | 45.35 | 47.67 | 3,782,664 | +1.48(+3.19%) |
Jul 22, 2009 | 45.79 | 46.25 | 44.42 | 46.19 | 2,061,702 | -0.23(-0.50%) |
Jul 21, 2009 | 46.81 | 47.32 | 45.51 | 46.43 | 1,450,467 | -0.06(-0.14%) |
Jul 20, 2009 | 46.22 | 47.36 | 45.93 | 46.49 | 1,932,612 | +0.64(+1.40%) |
Jul 17, 2009 | 45.88 | 46.44 | 45.63 | 45.85 | 2,201,606 | -0.07(-0.15%) |
Jul 16, 2009 | 44.75 | 46.15 | 44.75 | 45.92 | 2,083,786 | +1.06(+2.36%) |
Jul 15, 2009 | 42.83 | 45.15 | 42.59 | 44.86 | 3,097,900 | +2.42(+5.71%) |
Jul 14, 2009 | 41.47 | 42.55 | 41.47 | 42.44 | 1,827,316 | +0.66(+1.59%) |
Jul 13, 2009 | 39.95 | 41.84 | 39.60 | 41.78 | 2,803,474 | +1.90(+4.76%) |
Jul 10, 2009 | 39.12 | 40.63 | 38.96 | 39.88 | 2,147,709 | +0.49(+1.24%) |
Jul 09, 2009 | 38.57 | 39.81 | 38.57 | 39.39 | 1,227,916 | +0.96(+2.50%) |
Jul 08, 2009 | 39.73 | 39.73 | 38.12 | 38.43 | 2,557,441 | -1.16(-2.92%) |
Jul 07, 2009 | 41.37 | 41.63 | 39.40 | 39.59 | 2,633,066 | -2.03(-4.88%) |
Jul 06, 2009 | 41.65 | 41.95 | 40.91 | 41.62 | 1,529,792 | -0.78(-1.85%) |
Jul 02, 2009 | 42.93 | 43.07 | 41.87 | 42.40 | 1,504,196 | -1.07(-2.47%) |